6099東証P貸借
業種 サービス業
エラン 株価時系列データ
PTS
678.8
円
(13:02)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,127 (23/12/18) | 690 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,118 (24/01/04) | 690 (24/11/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 706 | 706 | 673 | 679 | -20 | -2.9 | 641,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,301 | 1,419 | 1,240 | 1,385 | +81 | +6.2 | 1,999,800 |
| 11/6 | 1,179 | 1,327 | 1,166 | 1,304 | +127 | +10.8 | 801,600 |
| 10/30 | 1,222 | 1,228 | 1,162 | 1,177 | -51 | -4.2 | 947,200 |
| 10/23 | 1,340 | 1,438 | 1,211 | 1,228 | -104 | -7.8 | 2,042,400 |
| 10/16 | 1,297 | 1,359 | 1,281 | 1,332 | +27 | +2.1 | 982,000 |
| 10/9 | 1,252 | 1,307 | 1,235 | 1,305 | +51 | +4.1 | 883,600 |
| 10/2 | 1,247 | 1,347 | 1,244 | 1,254 | +13 | +1.1 | 1,301,000 |
| 9/25 | 1,252 | 1,261 | 1,223 | 1,241 | -9 | -0.7 | 631,800 |
| 9/18 | 1,225 | 1,272 | 1,208 | 1,250 | +36 | +3.0 | 1,532,400 |
| 9/11 | 1,260 | 1,260 | 1,172 | 1,214 | -46 | -3.7 | 1,697,400 |
| 9/4 | 1,200 | 1,300 | 1,184 | 1,260 | +80 | +6.8 | 2,300,600 |
| 8/28 | 1,195 | 1,242 | 1,162 | 1,180 | -20 | -1.7 | 1,890,000 |
| 8/21 | 1,079 | 1,212 | 1,066 | 1,200 | +105 | +9.6 | 4,456,800 |
| 8/14 | 901 | 1,102 | 897 | 1,095 | +200 | +22.4 | 4,173,000 |
| 8/7 | 894 | 916 | 867 | 895 | +8 | +0.9 | 760,400 |
| 7/31 | 900 | 929 | 882 | 887 | -22 | -2.4 | 1,400,200 |
| 7/22 | 888 | 917 | 878 | 909 | +26 | +2.9 | 704,400 |
| 7/17 | 845 | 907 | 832 | 883 | +32 | +3.8 | 1,184,400 |
| 7/10 | 892 | 918 | 822 | 851 | -41 | -4.6 | 2,517,400 |
| 7/3 | 933 | 960 | 870 | 892 | -61 | -6.4 | 1,036,000 |
| 6/26 | 942 | 966 | 916 | 953 | +9 | +1.0 | 1,214,200 |
| 6/19 | 938 | 973 | 888 | 944 | +9 | +1.0 | 1,027,800 |
| 6/12 | 935 | 987 | 860 | 935 | +9 | +1.0 | 1,748,000 |
| 6/5 | 899 | 939 | 894 | 926 | +27 | +3.0 | 1,180,400 |
| 5/29 | 900 | 938 | 870 | 899 | +8 | +0.9 | 1,658,800 |
| 5/22 | 865 | 898 | 861 | 891 | +36 | +4.2 | 1,230,200 |
| 5/15 | 892 | 922 | 841 | 855 | -20 | -2.3 | 1,798,200 |
| 5/8 | 848 | 882 | 839 | 875 | +23 | +2.7 | 584,600 |
| 5/1 | 855 | 891 | 831 | 852 | +8 | +1.0 | 1,257,400 |
| 4/24 | 870 | 878 | 812 | 844 | -24 | -2.8 | 1,521,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
